Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 88.48 88.82 88.20 88.71 9,262 +0.53(+0.60%)
Apr 28, 2011 87.98 88.34 87.88 88.17 13,579 -0.14(-0.16%)
Apr 27, 2011 87.67 88.32 87.42 88.32 13,390 +0.71(+0.81%)
Apr 26, 2011 86.86 87.97 86.86 87.61 15,936 +1.09(+1.26%)
Apr 25, 2011 86.43 86.52 86.13 86.51 4,054 -0.32(-0.37%)
Apr 21, 2011 86.56 86.83 86.32 86.83 11,498 +0.91(+1.06%)
Apr 20, 2011 85.89 86.07 85.62 85.92 7,702 +1.66(+1.97%)
Apr 19, 2011 84.63 84.63 83.85 84.26 13,542 +0.17(+0.20%)
Apr 18, 2011 84.15 84.15 83.39 84.09 19,488 -1.22(-1.43%)
Apr 15, 2011 84.95 85.37 84.62 85.32 2,079 +0.67(+0.79%)
Apr 14, 2011 83.84 84.71 83.65 84.65 8,996 +0.14(+0.16%)
Apr 13, 2011 85.03 85.03 84.01 84.51 10,785 +0.15(+0.18%)
Apr 12, 2011 85.13 85.21 84.28 84.36 62,976 -1.14(-1.34%)
Apr 11, 2011 86.40 86.40 85.36 85.50 88,934 -0.40(-0.46%)
Apr 08, 2011 87.70 87.70 85.90 85.90 79,315 -1.34(-1.54%)
Apr 07, 2011 87.52 87.80 86.94 87.24 4,436 -0.26(-0.30%)
Apr 06, 2011 87.71 87.72 87.26 87.50 6,739 +0.07(+0.08%)
Apr 05, 2011 87.14 87.84 86.91 87.43 6,448 +0.40(+0.46%)
Apr 04, 2011 86.79 87.33 86.79 87.03 16,980 +0.11(+0.12%)
Apr 01, 2011 87.01 87.34 86.76 86.92 16,231 +0.47(+0.54%)
Mar 31, 2011 86.17 86.59 85.97 86.45 9,221 +0.28(+0.32%)
Mar 30, 2011 85.57 86.31 85.52 86.18 19,539 +1.05(+1.23%)
Mar 29, 2011 84.15 85.13 84.05 85.13 3,052 +0.64(+0.76%)
Mar 28, 2011 84.95 85.11 84.49 84.49 11,300 -0.26(-0.30%)
Mar 25, 2011 84.16 85.33 84.10 84.75 16,704 +0.88(+1.05%)
Mar 24, 2011 83.73 84.05 83.26 83.87 25,456 +0.74(+0.90%)
Mar 23, 2011 82.84 83.32 82.18 83.13 14,261 +0.06(+0.07%)
Mar 22, 2011 83.92 83.92 82.93 83.07 4,108 -0.54(-0.65%)
Mar 21, 2011 83.63 83.63 83.31 83.61 6,316 +1.87(+2.28%)
Mar 18, 2011 81.93 82.19 81.66 81.74 8,897 +0.66(+0.81%)
Mar 17, 2011 81.54 81.78 81.04 81.08 9,244 +0.60(+0.75%)
Mar 16, 2011 81.02 81.86 79.95 80.48 37,154 -1.03(-1.26%)
Mar 15, 2011 81.47 81.55 81.47 81.51 73,563 -0.43(-0.52%)
Mar 14, 2011 81.68 82.00 81.25 81.94 15,252 -0.58(-0.70%)
Mar 11, 2011 81.36 82.70 81.36 82.52 4,588 +0.77(+0.94%)
Mar 10, 2011 82.90 82.90 81.49 81.75 17,075 -2.10(-2.50%)
Mar 09, 2011 83.88 84.08 83.47 83.85 5,849 -0.23(-0.28%)
Mar 08, 2011 82.94 84.28 82.41 84.08 13,993 +1.05(+1.26%)
Mar 07, 2011 88.80 88.80 82.29 83.03 20,459 -1.02(-1.21%)
Mar 04, 2011 85.06 85.06 83.62 84.05 18,769 -0.51(-0.61%)
Mar 03, 2011 83.71 84.88 83.71 84.56 23,119 +1.71(+2.06%)
Mar 02, 2011 82.48 83.14 82.35 82.85 35,692 +0.38(+0.46%)
Mar 01, 2011 84.41 84.41 82.28 82.47 31,130 -1.34(-1.60%)
Feb 28, 2011 84.56 84.64 83.62 83.82 40,775 -0.06(-0.08%)
Feb 25, 2011 82.56 83.88 82.50 83.88 32,926 +2.11(+2.58%)
Feb 24, 2011 82.02 82.19 80.84 81.78 9,766 -0.02(-0.02%)
Feb 23, 2011 83.16 83.22 81.05 81.79 25,881 -1.36(-1.64%)
Feb 22, 2011 84.57 84.78 83.06 83.16 16,448 -2.10(-2.46%)
Feb 18, 2011 85.79 85.79 85.05 85.25 6,030 -0.39(-0.46%)
Feb 17, 2011 84.95 85.64 84.95 85.64 13,457 +0.76(+0.90%)
Feb 16, 2011 84.53 84.88 84.32 84.88 6,937 +1.10(+1.32%)
Feb 15, 2011 84.39 84.39 83.76 83.78 18,703 -0.60(-0.72%)
Feb 14, 2011 84.05 84.38 83.93 84.38 2,638 +0.51(+0.61%)
Feb 11, 2011 82.84 83.96 82.69 83.88 10,612 +1.07(+1.29%)
Feb 10, 2011 82.04 83.04 82.04 82.81 20,575 +0.34(+0.41%)
Feb 09, 2011 82.57 82.77 82.16 82.47 7,570 -0.17(-0.20%)
Feb 08, 2011 82.82 82.82 81.97 82.64 20,897 +0.37(+0.45%)
Feb 07, 2011 82.21 82.69 82.04 82.27 19,018 +0.81(+0.99%)
Feb 04, 2011 81.23 81.62 81.09 81.46 18,034 +0.31(+0.38%)
Feb 03, 2011 80.86 81.29 80.33 81.16 10,130 +0.27(+0.33%)
Feb 02, 2011 81.08 81.43 80.89 80.89 9,198 -0.47(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.